Mercados españoles cerrados

Grupo Elektra, S.A.B. de C.V. (XEKT.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
49,20+1,40 (+2,93%)
Al cierre: 04:56PM CEST
Intervalo de fechas:
27 mar 2022 - 27 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 mar 202348,6049,2048,6049,2049,20747
24 mar 202347,0048,0047,0048,0048,00461
23 mar 202346,2046,2046,2046,2046,20210
22 mar 202347,0047,0046,8046,8046,80468
21 mar 202347,2047,2047,0047,0047,00410
20 mar 202346,8047,2046,8047,2047,20393
17 mar 202348,0048,0046,6046,6046,60440
16 mar 202346,4047,2046,4047,2047,20515
15 mar 202347,6047,6047,0047,0047,00501
14 mar 202347,2047,2046,8046,8046,80464
13 mar 202347,2047,6047,2047,6047,60524
10 mar 202349,0049,0047,8047,8047,80520
09 mar 202350,0050,0049,6049,6049,60540
08 mar 202349,8049,8049,4049,4049,40530
07 mar 202349,6049,6049,0049,0049,00560
06 mar 202350,5050,5050,5050,5050,50300
03 mar 202349,6050,0049,6050,0050,00635
02 mar 202349,6049,6049,0049,0049,00423
01 mar 202349,6049,8049,6049,8049,80460
28 feb 202349,6049,8049,6049,8049,80422
27 feb 202350,5051,0050,0050,0050,00660
24 feb 202348,2049,0048,2049,0049,00408
23 feb 202349,6049,6048,8048,8048,80560
22 feb 202349,4049,4048,4048,4048,40414
21 feb 202349,8049,8049,4049,4049,40418
20 feb 202349,8049,8049,4049,4049,40452
17 feb 202349,0049,4049,0049,4049,40431
16 feb 202348,0048,0048,0048,0048,00202
15 feb 202347,0047,0047,0047,0047,00196
14 feb 202348,6048,6048,0048,0048,00394
13 feb 202349,0049,0048,6048,6048,60406
10 feb 202349,2049,2049,2049,2049,20233
09 feb 202349,6049,6049,6049,6049,60208
08 feb 202350,0050,0050,0050,0050,00212
07 feb 202349,2049,2049,2049,2049,20225
06 feb 202349,0049,0049,0049,0049,00237
03 feb 202348,4048,4047,8047,8047,80436
02 feb 202350,0050,0049,8049,8049,80439
01 feb 202350,5050,5050,5050,5050,50241
31 ene 202351,0051,0051,0051,0051,00196
30 ene 202352,0052,0052,0052,0052,00198
27 ene 202353,0053,0053,0053,0053,00248
26 ene 202353,0053,0053,0053,0053,00202
25 ene 202353,5053,5053,0053,0053,00418
24 ene 202351,5052,0051,5052,0052,00416
23 ene 202351,5051,5051,5051,5051,50203
20 ene 202351,5051,5051,5051,5051,50208
19 ene 202351,0051,5051,0051,5051,50422
18 ene 202352,0052,0052,0052,0052,00244
17 ene 202352,5053,0052,5053,0053,00471
16 ene 202352,0052,5052,0052,5052,50396
13 ene 202352,0052,0052,0052,0052,00300
12 ene 202353,5053,5053,0053,0053,00482
11 ene 202353,0053,5053,0053,5053,50495
10 ene 202352,0052,5052,0052,5052,50495
09 ene 202353,5053,5052,5052,5052,50495
06 ene 202354,0054,0053,5053,5053,50425
05 ene 202353,5053,5053,5053,5053,50245
04 ene 202352,5053,0052,5053,0053,00408
03 ene 202354,0054,0053,0053,0053,00397
02 ene 202353,0053,0053,0053,0053,00242
30 dic 202253,0053,0053,0053,0053,00215
29 dic 202253,5053,5053,5053,5053,50245
28 dic 202253,5053,5053,5053,5053,50240
27 dic 202253,5053,5053,5053,5053,50249
23 dic 202251,5052,0051,5052,0052,00489
22 dic 202252,0052,5052,0052,5052,50492
21 dic 202251,5051,5051,5051,5051,50250
20 dic 202249,6049,6049,4049,4049,40448
19 dic 202249,4049,8049,4049,8049,80489
16 dic 202249,0049,0049,0049,0049,00203
15 dic 202250,5050,5049,8049,8049,80509
14 dic 202250,5050,5050,0050,0050,00458
13 dic 202250,0050,0050,0050,0050,00249
12 dic 202250,5050,5050,5050,5050,50246
09 dic 202250,5050,5050,0050,0050,00490
08 dic 202249,8049,8049,8049,8049,80246
07 dic 202249,4049,4049,0049,0049,00468
06 dic 202251,0051,0049,2049,2049,20457
05 dic 202250,5050,5050,5050,5050,50248
02 dic 202251,5051,5051,5051,5051,50248
01 dic 202251,5051,5051,5051,5051,50461
30 nov 202251,5051,5051,0051,0051,00462
29 nov 202252,5052,5051,5051,5051,50447
28 nov 202250,5051,5050,5051,5051,50477
25 nov 202249,4050,0049,4050,0050,00460
24 nov 202248,8049,0048,8049,0049,00467
23 nov 202249,6049,6049,4049,4049,40470
22 nov 202249,6049,6049,4049,4049,40492
21 nov 202249,8049,8049,8049,8049,80245
18 nov 202249,8050,0049,8050,0050,00492
17 nov 202249,8049,8049,2049,2049,20550
16 nov 202248,8049,6048,8049,6049,60490
15 nov 202248,8050,0048,8050,0050,00488
14 nov 202248,0048,0048,0048,0048,00249
11 nov 202249,0049,0048,0048,0048,00407
10 nov 202249,4049,4048,6048,6048,60570
09 nov 202249,0049,0048,8048,8048,80580
08 nov 202249,8049,8049,8049,8049,80425
07 nov 202249,2049,6049,2049,6049,60438
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...